Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Lithium Inc (OP: OWRDF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0475 0.0539 0.0402 0.0488 20,050 -0.00(-2.20%)
Apr 29, 2020 0.0522 0.0522 0.0400 0.0499 30,800 -0.00(-2.35%)
Apr 28, 2020 0.0522 0.0538 0.0418 0.0511 76,760 -0.00(-1.35%)
Apr 27, 2020 0.0517 0.0518 0.0490 0.0518 35,400 +0.00(+1.77%)
Apr 23, 2020 0.0509 0.0509 0.0509 0 +0.00(+8.30%)
Apr 22, 2020 0.0479 0.0479 0.0400 0.0470 17,500 +0.00(+6.09%)
Apr 21, 2020 0.0400 0.0443 0.0400 0.0443 4,500 -0.00(-9.41%)
Apr 20, 2020 0.0490 0.0490 0.0489 0.0489 17,500 -0.00(-0.81%)
Apr 16, 2020 0.0493 0.0493 0.0493 0 -0.00(-7.50%)
Apr 15, 2020 0.0533 0.0533 0.0533 0.0533 300 +0.00(+6.60%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.20%)
Apr 13, 2020 0.0450 0.0499 0.0415 0.0499 18,500 +0.01(+13.93%)
Apr 09, 2020 0.0380 0.0438 0.0356 0.0438 74,600 +0.00(+12.31%)
Apr 02, 2020 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Mar 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Mar 30, 2020 0.0363 0.0398 0.0363 0.0398 5,500 +0.00(+9.04%)
Mar 27, 2020 0.0365 0.0365 0.0365 0.0365 500 +0.00(+8.31%)
Mar 25, 2020 0.0337 0.0337 0.0337 0 +0.00(+2.12%)
Mar 24, 2020 0.0226 0.0330 0.0226 0.0330 4,666 -0.00(-2.94%)
Mar 20, 2020 0.0340 0.0340 0.0340 0 -0.01(-13.92%)
Mar 19, 2020 0.0395 0.0395 0.0395 18 +0.00(+0.00%)
Mar 17, 2020 0.0395 0.0395 0.0395 0 -0.00(-2.47%)
Mar 13, 2020 0.0405 0.0405 0.0405 0 +0.01(+46.74%)
Mar 12, 2020 0.0280 0.0280 0.0209 0.0276 57,770 -0.01(-31.85%)
Mar 11, 2020 0.0476 0.0476 0.0394 0.0405 28,900 -0.00(-3.57%)
Mar 10, 2020 0.0499 0.0499 0.0420 0.0420 71,000 -0.01(-16.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 06, 2020 0.0510 0.0510 0.0500 0.0500 11,700 -0.01(-10.71%)
Mar 05, 2020 0.0560 0.0560 0.0560 0.0560 500 +0.00(+5.07%)
Mar 04, 2020 0.0520 0.0533 0.0520 0.0533 19,546 -0.00(-2.02%)
Mar 02, 2020 0.0544 0.0544 0.0544 0 +0.00(+1.87%)
Feb 28, 2020 0.0426 0.0561 0.0426 0.0534 86,400 +0.01(+18.67%)
Feb 27, 2020 0.0544 0.0544 0.0418 0.0450 20,580 -0.01(-13.46%)
Feb 26, 2020 0.0491 0.0520 0.0461 0.0520 50,000 -0.00(-5.45%)
Feb 25, 2020 0.0585 0.0644 0.0478 0.0550 253,300 -0.00(-3.34%)
Feb 24, 2020 0.0511 0.0613 0.0511 0.0569 209,681 -0.00(-2.07%)
Feb 21, 2020 0.0510 0.0581 0.0510 0.0581 54,900 -0.00(-6.89%)
Feb 19, 2020 0.0624 0.0624 0.0624 0 +0.00(+2.46%)
Feb 18, 2020 0.0661 0.0661 0.0609 0.0609 20,150 -0.00(-2.40%)
Feb 14, 2020 0.0565 0.0624 0.0550 0.0624 44,200 +0.00(+4.00%)
Feb 13, 2020 0.0600 0.0600 0.0600 0.0600 500 +0.00(+2.56%)
Feb 12, 2020 0.0585 0.0585 0.0585 0.0585 100 +0.00(+1.56%)
Feb 11, 2020 0.0510 0.0689 0.0510 0.0576 145,800 -0.00(-7.10%)
Feb 10, 2020 0.0613 0.0620 0.0613 0.0620 13,100 -0.00(-0.16%)
Feb 07, 2020 0.0530 0.0621 0.0514 0.0621 40,100 -0.00(-4.75%)
Feb 06, 2020 0.0571 0.0652 0.0568 0.0652 200,500 +0.01(+14.39%)
Feb 05, 2020 0.0593 0.0655 0.0524 0.0570 21,700 -0.00(-4.20%)
Feb 04, 2020 0.0766 0.0766 0.0595 0.0595 15,600 -0.01(-9.71%)
Feb 03, 2020 0.0571 0.0659 0.0571 0.0659 2,859 -0.00(-5.59%)
Jan 30, 2020 0.0698 0.0698 0.0698 0 +0.00(+1.75%)
Jan 29, 2020 0.0630 0.0686 0.0625 0.0686 700 -0.01(-10.68%)
Jan 27, 2020 0.0768 0.0768 0.0768 0 -0.00(-1.54%)
Jan 24, 2020 0.0812 0.0812 0.0604 0.0780 7,200 +0.00(+2.09%)
Jan 22, 2020 0.0764 0.0764 0.0764 0 +0.00(+1.19%)
Jan 21, 2020 0.0755 0.0755 0.0755 0.0755 100 +0.01(+15.62%)
Jan 17, 2020 0.0595 0.0701 0.0595 0.0653 1,900 +0.00(+5.32%)
Jan 16, 2020 0.0575 0.0620 0.0531 0.0620 84,188 +0.00(+7.83%)
Jan 15, 2020 0.0575 0.0575 0.0575 0.0575 500 -0.01(-11.40%)
Jan 14, 2020 0.0649 0.0649 0.0649 0.0649 100 +0.01(+8.53%)
Jan 13, 2020 0.0596 0.0656 0.0596 0.0598 12,000 -0.00(-5.38%)
Jan 10, 2020 0.0555 0.0632 0.0555 0.0632 10,400 +0.00(+1.94%)
Jan 09, 2020 0.0588 0.0620 0.0523 0.0620 35,300 +0.00(+4.03%)
Jan 08, 2020 0.0579 0.0610 0.0579 0.0596 7,166 -0.01(-9.42%)
Jan 07, 2020 0.0640 0.0658 0.0540 0.0658 45,500 -0.03(-30.74%)
Jan 06, 2020 0.0950 0.0950 0.0950 4 +0.00(+0.00%)
Dec 26, 2019 0.0950 0.0950 0.0950 0 +0.02(+29.43%)
Dec 24, 2019 0.0670 0.0734 0.0665 0.0734 6,300 +0.00(+0.00%)
Dec 23, 2019 0.0670 0.0734 0.0670 0.0734 68,324 +0.00(+1.10%)
Dec 20, 2019 0.0685 0.0726 0.0685 0.0726 20,000 +0.00(+5.83%)
Dec 19, 2019 0.0735 0.0735 0.0669 0.0686 30,600 -0.00(-5.90%)
Dec 18, 2019 0.0703 0.0732 0.0689 0.0729 57,882 +0.00(+3.70%)
Dec 17, 2019 0.0723 0.0723 0.0703 0.0703 600 -0.00(-1.26%)
Dec 13, 2019 0.0712 0.0712 0.0712 0 +0.00(+3.04%)
Dec 12, 2019 0.0691 0.0691 0.0691 0.0691 500 -0.02(-23.22%)
Dec 06, 2019 0.0900 0.0900 0.0900 0 -0.01(-7.31%)
Dec 05, 2019 0.0968 0.1100 0.0855 0.0971 12,000 -0.00(-0.82%)
Dec 02, 2019 0.0979 0.0979 0.0979 0 +0.00(+4.37%)
Nov 29, 2019 0.0938 0.0938 0.0938 0.0938 1,000 +0.00(+2.29%)
Nov 27, 2019 0.0863 0.0917 0.0863 0.0917 11,000 -0.00(-3.88%)
Nov 26, 2019 0.0900 0.0963 0.0900 0.0954 10,501 -0.00(-4.50%)
Nov 25, 2019 0.0999 0.0999 0.0999 1 +0.00(+0.00%)
Nov 22, 2019 0.1029 0.1041 0.0999 0.0999 53,500 +0.01(+11.00%)
Nov 21, 2019 0.0964 0.1200 0.0900 0.0900 58,000 -0.01(-12.88%)
Nov 20, 2019 0.1033 0.1033 0.1033 0.1033 1,000 +0.01(+7.16%)
Nov 19, 2019 0.0965 0.0999 0.0887 0.0964 11,500 -0.00(-3.60%)
Nov 18, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+9.17%)
Nov 14, 2019 0.0916 0.0916 0.0916 0 -0.00(-5.08%)
Nov 11, 2019 0.0965 0.0965 0.0965 0 -0.02(-13.99%)
Nov 04, 2019 0.1122 0.1122 0.1122 0 +0.01(+6.86%)
Nov 01, 2019 0.1050 0.1050 0.1050 0.1050 2,600 +0.00(+0.00%)
Oct 28, 2019 0.1050 0.1050 0.1050 0.1050 2,600 -0.01(-6.17%)
Oct 22, 2019 0.1119 0.1119 0.1119 0 +0.01(+6.27%)
Oct 21, 2019 0.1053 0.1053 0.1053 0.1053 1,000 +0.01(+8.33%)
Oct 18, 2019 0.0972 0.0972 0.0972 0.0972 3,000 +0.00(+2.32%)
Oct 17, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+2.26%)
Oct 16, 2019 0.0900 0.0929 0.0900 0.0929 2,000 -0.01(-7.10%)
Oct 10, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.47%)
Oct 04, 2019 0.1036 0.1036 0.1036 0 -0.01(-7.66%)
Sep 30, 2019 0.1122 0.1122 0.1122 0 +0.00(+0.90%)
Sep 20, 2019 0.1112 0.1112 0.1112 0 -0.01(-7.33%)
Sep 17, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 16, 2019 0.1151 0.1200 0.1077 0.1200 5,000 +0.00(+0.00%)
Sep 13, 2019 0.1120 0.1200 0.1112 0.1200 10,900 +0.00(+4.17%)
Sep 05, 2019 0.1152 0.1152 0.1152 0 +0.00(+0.17%)
Sep 04, 2019 0.1150 0.1150 0.1100 0.1150 7,500 +0.01(+7.58%)
Sep 03, 2019 0.1100 0.1100 0.1069 0.1069 12,845 -0.01(-5.98%)
Aug 30, 2019 0.1000 0.1137 0.0980 0.1137 81,400 -0.00(-1.13%)
Aug 29, 2019 0.1150 0.1150 0.1150 0.1150 190 +0.00(+3.32%)
Aug 26, 2019 0.1113 0.1113 0.1113 0 +0.03(+42.69%)
Aug 23, 2019 0.0780 0.0780 0.0780 0.0780 29,800 -0.04(-35.00%)
Aug 21, 2019 0.1200 0.1200 0.1200 0 +0.04(+44.93%)
Aug 20, 2019 0.0800 0.0828 0.0800 0.0828 43,725 -0.00(-4.28%)
Aug 19, 2019 0.0865 0.0865 0.0865 0.0865 1,000 +0.00(+3.72%)
Aug 15, 2019 0.0834 0.0834 0.0834 0 -0.00(-5.44%)
Aug 09, 2019 0.0882 0.0882 0.0882 0 +0.00(+0.23%)
Aug 08, 2019 0.0880 0.0880 0.0880 0.0880 25,000 +0.00(+4.14%)
Aug 07, 2019 0.0845 0.0845 0.0845 0.0845 250 +0.00(+1.44%)
Aug 06, 2019 0.0833 0.0833 0.0833 0.0833 100 -0.00(-3.14%)
Aug 02, 2019 0.0860 0.0860 0.0860 0 +0.02(+22.86%)
Aug 01, 2019 0.0880 0.0880 0.0700 0.0700 48,020 -0.00(-6.67%)
Jul 31, 2019 0.0800 0.0800 0.0750 0.0750 56,600 -0.02(-22.12%)
Jul 30, 2019 0.0953 0.0969 0.0951 0.0963 17,410 -0.00(-0.72%)
Jul 29, 2019 0.0975 0.0975 0.0970 0.0970 26,885 -0.02(-17.87%)
Jul 23, 2019 0.1181 0.1181 0.1181 0 +0.01(+6.40%)
Jul 22, 2019 0.1110 0.1110 0.1110 0.1110 5,000 -0.00(-0.54%)
Jul 17, 2019 0.1116 0.1116 0.1116 0 +0.00(+4.40%)
Jul 12, 2019 0.1069 0.1069 0.1069 0 +0.01(+12.53%)
Jul 11, 2019 0.1300 0.1300 0.0937 0.0950 32,000 -0.08(-44.12%)
Jul 10, 2019 0.1700 0.1700 0.1693 0.1700 35,000 -0.03(-13.79%)
Jul 09, 2019 0.2100 0.2100 0.1864 0.1972 53,719 -0.01(-6.10%)
Jul 08, 2019 0.2100 0.2100 0.2100 0.2100 3,770 +0.02(+10.53%)
Jul 05, 2019 0.1721 0.1900 0.1721 0.1900 4,500 +0.01(+2.70%)
Jun 27, 2019 0.1850 0.1850 0.1850 0 -0.00(-0.48%)
Jun 26, 2019 0.1784 0.1859 0.1784 0.1859 40,000 +0.02(+12.33%)
Jun 24, 2019 0.1655 0.1655 0.1655 0 -0.01(-8.06%)
Jun 21, 2019 0.1808 0.1808 0.1700 0.1800 10,300 -0.00(-1.37%)
Jun 20, 2019 0.2050 0.2050 0.1825 0.1825 19,500 -0.03(-15.08%)
Jun 19, 2019 0.2000 0.2149 0.2000 0.2149 5,500 +0.00(+1.37%)
Jun 18, 2019 0.2000 0.2150 0.2000 0.2120 82,501 +0.01(+5.74%)
Jun 17, 2019 0.1900 0.2005 0.1900 0.2005 31,521 +0.01(+5.53%)
Jun 14, 2019 0.1800 0.1900 0.1751 0.1900 27,000 +0.00(+2.15%)
Jun 12, 2019 0.1860 0.1860 0.1860 0 -0.00(-2.11%)
Jun 11, 2019 0.1900 0.1900 0.1900 0.1900 8,500 +0.01(+4.11%)
Jun 10, 2019 0.1800 0.1848 0.1750 0.1825 7,400 -0.01(-3.95%)
Jun 07, 2019 0.1800 0.2000 0.1799 0.1900 166,500 +0.01(+5.56%)
Jun 06, 2019 0.1733 0.1800 0.1733 0.1800 22,080 +0.02(+10.23%)
Jun 05, 2019 0.1800 0.1900 0.1633 0.1633 52,693 -0.01(-6.69%)
Jun 04, 2019 0.1500 0.1750 0.1500 0.1750 106,824 +0.02(+11.11%)
Jun 03, 2019 0.1466 0.1575 0.1448 0.1575 101,500 +0.01(+5.00%)
May 31, 2019 0.1462 0.1550 0.1350 0.1500 150,200 +0.00(+0.00%)
May 30, 2019 0.1400 0.1500 0.1400 0.1500 73,606 -0.00(-2.91%)
May 29, 2019 0.1418 0.1545 0.1418 0.1545 4,500 -0.00(-0.32%)
May 28, 2019 0.1451 0.1550 0.1400 0.1550 18,000 +0.01(+5.44%)
May 24, 2019 0.1700 0.1700 0.1399 0.1470 34,500 +0.00(+2.44%)
May 22, 2019 0.1435 0.1435 0.1435 0 +0.00(+1.77%)
May 17, 2019 0.1410 0.1410 0.1410 0 -0.01(-6.00%)
May 14, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 13, 2019 0.1700 0.1700 0.1500 0.1500 52,991 -0.00(-0.66%)
May 10, 2019 0.1513 0.1513 0.1436 0.1510 10,900 +0.00(+1.68%)
May 09, 2019 0.1485 0.1485 0.1485 0.1485 16,321 -0.00(-0.20%)
May 08, 2019 0.1451 0.1488 0.1451 0.1488 6,460 +0.01(+6.29%)
May 07, 2019 0.1487 0.1487 0.1400 0.1400 12,563 -0.02(-12.50%)
May 06, 2019 0.1505 0.1600 0.1505 0.1600 4,203 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.